[5989 東証2部] エイチワン 日足 時系列データ

[5989 東証2部] エイチワン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091130.001140.001117.001133.0099100111934400
2016-12-081140.001140.001117.001130.00100000112916400
2016-12-071140.001140.001114.001129.00141500159389000
2016-12-061130.001143.001126.001140.0092500105036100
2016-12-051105.001137.001098.001128.00100500111896000
2016-12-021102.001120.001095.001113.008730096815200
2016-12-011116.001117.001068.001090.00155800170819800
2016-11-301083.001130.001083.001100.00177200196348200
2016-11-291078.001087.001062.001078.006920074505400
2016-11-281042.001093.001040.001078.00114600122215400
2016-11-251068.001073.001027.001053.006930072880700
2016-11-241068.001077.001056.001059.004450047362700
2016-11-221070.001070.001028.001055.00111600117060800
2016-11-211085.001119.001065.001077.00136200147755300
2016-11-181052.001111.001052.001105.00294200318663400
2016-11-171015.001048.001000.001047.00233900241237400
2016-11-16968.001019.00968.001019.00303200303552600
2016-11-15943.00966.00934.00961.008530081214300
2016-11-14908.00959.00908.00951.00132800124679400
2016-11-11973.00973.00907.00916.00153500142512900
2016-11-10960.00965.00942.00958.00111800106623000
2016-11-09968.00982.00871.00917.00325400298189300
2016-11-08963.001010.00952.00983.00292900286392800
2016-11-07900.00985.00884.00963.00475900445941500
2016-11-04889.00894.00882.00889.00119000105719500
2016-11-02937.00939.00890.00902.00160700146207000
2016-11-01935.00952.00931.00952.00165000155500000
2016-10-31915.00931.00915.00927.007620070566000
2016-10-28909.00921.00900.00920.00117800107622000
2016-10-27901.00906.00894.00900.004570041113200
2016-10-26908.00924.00894.00905.00116700105791600
2016-10-25871.00916.00856.00912.00205600182996600
2016-10-24869.00888.00867.00871.009770085663300
2016-10-21870.00891.00860.00868.00140400122860300
2016-10-20840.00880.00840.00878.00217500188044700
2016-10-19818.00847.00818.00844.00156000130315500
2016-10-18820.00825.00814.00821.006140050286500
2016-10-17843.00843.00814.00821.00150000123718200
2016-10-14818.00844.00810.00843.00127200105304700
2016-10-13821.00831.00809.00821.0010350084821700
2016-10-12805.00826.00805.00821.0010160083371200
2016-10-11792.00822.00786.00817.00155600125933600
2016-10-07806.00806.00792.00795.006260050013700
2016-10-06812.00815.00800.00807.006990056441800
2016-10-05804.00815.00802.00812.009170073965100
2016-10-04806.00810.00794.00800.009280074430000
2016-10-03823.00829.00789.00805.00190300153044500
2016-09-30799.00825.00795.00823.00220600179312600
2016-09-29800.00808.00791.00803.008690069603100
2016-09-28794.00818.00785.00795.00138000110460900
2016-09-27762.00804.00761.00803.00174500137602200
2016-09-26779.00790.00761.00767.004780036953700
2016-09-23773.00790.00768.00781.006700052226500
2016-09-21761.00770.00753.00768.005590042539700
2016-09-20766.00777.00745.00770.008050061313300
2016-09-16787.00795.00758.00767.0010260079287500
2016-09-15785.00798.00775.00785.008480066806000
2016-09-14785.00800.00776.00787.0010520083067400
2016-09-13785.00797.00758.00789.00159700124236500
2016-09-12802.00817.00780.00785.00219000174999600
2016-09-09804.00824.00795.00818.00271200220137300
2016-09-08782.00802.00772.00798.00284700223337900
2016-09-07770.00787.00765.00782.00252600196850100
2016-09-06756.00781.00748.00775.00321000246600900
2016-09-05732.00770.00730.00763.00503700380513800
2016-09-02706.00726.00706.00717.0011410081853600
2016-09-01707.00725.00706.00712.0013150094009700
2016-08-31733.00737.00707.00711.00177100127148800
2016-08-30728.00750.00722.00725.00160100117286900
2016-08-29735.00769.00723.00737.00471800352870100
2016-08-26740.00742.00710.00725.00341400247582700
2016-08-25712.00759.00700.00742.001311700969221900
2016-08-24703.00728.00694.00714.00955400678325400
2016-08-23652.00718.00647.00693.001004000692537700
2016-08-22637.00656.00631.00654.00212200136797400
2016-08-19630.00644.00625.00636.0012820080988200
2016-08-18644.00646.00627.00633.00223300142119000
2016-08-17625.00662.00625.00654.00478300306899300
2016-08-16649.00659.00626.00631.00906100577622300
2016-08-15678.00740.00668.00669.0024743001739902500
2016-08-12649.00710.00617.00672.0037349002492847900
2016-08-10555.00668.00540.00668.00677000405940600
2016-08-09585.00609.00551.00568.001211400699492400
2016-08-08670.00709.00576.00588.0066585004350739800
2016-08-05675.00675.00668.00675.00751400507096100
2016-08-04491.00575.00491.00575.00356800200544900
2016-08-03497.00498.00495.00495.001500744500
2016-08-02518.00518.00496.00501.00157008013400
2016-08-01509.00516.00504.00516.0091004638100
2016-07-29498.00509.00497.00509.002750013714000
2016-07-28495.00500.00495.00497.00125006220400
2016-07-27496.00501.00496.00500.0033001648800
2016-07-26502.00504.00495.00497.00117005864600
2016-07-25497.00503.00496.00502.0045002253000
2016-07-22496.00500.00496.00497.00185009194700
2016-07-21494.00506.00494.00506.00186009255000
2016-07-20491.00496.00489.00496.002980014677100
2016-07-19491.00496.00486.00490.00170008316600
2016-07-15483.00487.00482.00483.002990014487500
2016-07-14474.00483.00474.00480.0012050057317700
2016-07-13499.00499.00488.00498.003770018589500
2016-07-12485.00490.00482.00484.00163007940600
2016-07-11488.00490.00471.00480.004020019417800
2016-07-08494.00502.00480.00481.004820023590700
2016-07-07498.00504.00495.00504.0092004591400
2016-07-06495.00504.00490.00504.00178008811400
2016-07-05500.00502.00487.00500.002340011595500
2016-07-04499.00507.00496.00504.003560017793300
2016-07-01500.00509.00490.00509.002080010396300
2016-06-30492.00507.00484.00484.003220015908900
2016-06-29499.00512.00485.00492.00165008163700
2016-06-28497.00501.00486.00499.004050020073300
2016-06-27497.00497.00473.00474.00201009720900
2016-06-24502.00508.00475.00489.005290026230900
2016-06-23509.00517.00508.00508.0091004642900
2016-06-22522.00529.00508.00510.00105005385000
2016-06-21528.00529.00510.00517.00131006738100
2016-06-20517.00527.00510.00520.00126006492300
2016-06-17510.00518.00504.00504.003660018659300
2016-06-16539.00539.00501.00501.002350012236600
2016-06-15537.00537.00518.00529.002920015530500
2016-06-14511.00518.00511.00517.002590013275500
2016-06-13523.00525.00514.00524.00168008721000
2016-06-10540.00542.00516.00528.0011520061068000
2016-06-09516.00516.00491.00494.002000010092000
2016-06-08513.00523.00513.00516.00123006385100
2016-06-07513.00515.00513.00513.0085004365500
2016-06-06511.00518.00511.00516.0076003905800
2016-06-03519.00519.00515.00516.0050002589300
2016-06-02525.00526.00519.00519.00111005810700
2016-06-01521.00528.00520.00523.00116006058100
2016-05-31520.00525.00520.00520.0054002818500
2016-05-30510.00521.00510.00514.00106005438900
2016-05-27506.00520.00506.00514.0058002974700
2016-05-26507.00510.00505.00506.0060003040500
2016-05-25506.00510.00504.00507.00132006681200
2016-05-24508.00510.00505.00506.0090004563800
2016-05-23511.00514.00507.00508.00124006323300
2016-05-20510.00520.00508.00510.00106005412800
2016-05-19510.00519.00510.00511.0077003954100
2016-05-18509.00518.00509.00514.0075003847400
2016-05-17506.00518.00506.00513.0047002408300
2016-05-16510.00514.00504.00504.0082004155600
2016-05-13511.00512.00503.00504.0096004890100
2016-05-12522.00522.00514.00516.0053002739700
2016-05-11525.00528.00516.00522.0029001521500
2016-05-10521.00523.00512.00522.00100005179800
2016-05-09533.00536.00522.00522.00176009251000
2016-05-06540.00545.00534.00535.001940010456000
2016-05-02534.00555.00531.00535.004180022475200
2016-04-28525.00525.00516.00524.002230011655900
2016-04-27511.00524.00511.00522.00102005244900
2016-04-26521.00521.00512.00518.001700884000
2016-04-25521.00525.00518.00519.0042002187800
2016-04-22525.00525.00520.00520.00110005751900
2016-04-21520.00523.00517.00523.00117006076900
2016-04-20514.00515.00510.00513.0095004873700
2016-04-19502.00515.00502.00512.0055002793500
2016-04-18506.00506.00498.00498.0087004363100
2016-04-15520.00530.00508.00508.001990010319900
2016-04-14518.00525.00515.00520.00129006704200
2016-04-13518.00522.00507.00518.0086004426300
2016-04-12516.00525.00513.00522.0036001873100
2016-04-11523.00529.00512.00522.0041002126100
2016-04-08500.00524.00499.00524.00117005864000
2016-04-07519.00519.00506.00511.0080004132100
2016-04-06520.00520.00506.00519.00124006411000
2016-04-05531.00537.00521.00523.00102005396900
2016-04-04544.00544.00537.00539.00107005796200
2016-04-01558.00558.00537.00541.002390013096100
2016-03-31541.00553.00541.00550.0065003548200
2016-03-30546.00553.00541.00541.0086004695300
2016-03-29560.00560.00539.00546.00164008901000
2016-03-28567.00571.00561.00567.00119006727200
2016-03-25553.00566.00553.00564.002510013949400
2016-03-24555.00565.00551.00557.00123006833900
2016-03-23558.00562.00553.00554.0050002781800
2016-03-22556.00566.00551.00563.00153008538600
2016-03-18555.00563.00551.00563.0076004213400
2016-03-17550.00558.00550.00550.00132007284100
2016-03-16559.00559.00550.00551.00125006927200
2016-03-15530.00630.00530.00569.007610043625400
2016-03-14523.00540.00523.00534.0051002705700
2016-03-11510.00530.00510.00519.00160008247500
2016-03-10510.00520.00510.00519.00133006822400
2016-03-09510.00513.00510.00511.0092004694000
2016-03-08510.00518.00510.00510.002810014335000
2016-03-07510.00515.00510.00514.0069003525100
2016-03-04510.00511.00503.00507.00152007731600
2016-03-03518.00518.00507.00510.0046002354700
2016-03-02520.00523.00511.00520.00142007378200
2016-03-01490.00500.00488.00500.0073003587300
2016-02-29492.00503.00491.00494.00124006147600
2016-02-26490.00496.00490.00493.0050002456300
2016-02-25477.00498.00477.00493.0024001167600
2016-02-24490.00491.00472.00476.00148007187900
2016-02-23505.00508.00495.00496.0073003646900
2016-02-22494.00508.00490.00505.00110005508200
2016-02-19500.00500.00490.00500.0093004638600
2016-02-18503.00520.00499.00505.0063003172600
2016-02-17494.00499.00480.00485.00137006660600
2016-02-16470.00498.00470.00488.00138006703700
2016-02-15460.00485.00455.00485.002710012606200
2016-02-12480.00481.00407.00410.009670043814800
2016-02-10527.00527.00483.00487.004780023664700
2016-02-09545.00545.00525.00527.003300017710500
2016-02-08549.00553.00540.00552.0091004995100
2016-02-05570.00572.00537.00553.008490047374900
2016-02-04571.00578.00569.00576.002150012306100
2016-02-03599.00599.00580.00581.00111006534300
2016-02-02605.00605.00600.00602.00115006943700
2016-02-01598.00598.00583.00596.0073004318000
2016-01-29581.00584.00567.00583.004170024097300
2016-01-28583.00586.00579.00585.0055003209000
2016-01-27577.00591.00577.00591.0050002909600
2016-01-26587.00587.00571.00576.0083004787400
2016-01-25598.00598.00590.00597.0033001967400
2016-01-22570.00589.00570.00589.002060011824300
2016-01-21585.00588.00570.00579.003250018694200
2016-01-20592.00600.00589.00590.002070012253300
2016-01-19598.00599.00593.00593.0021001248500
2016-01-18594.00601.00588.00601.00157009286200
2016-01-15606.00616.00595.00596.004050024434800
2016-01-14610.00613.00601.00606.002500015168100
2016-01-13612.00620.00612.00618.0017001051100
2016-01-12628.00628.00612.00612.002040012676000
2016-01-08625.00638.00624.00638.002560016068400
2016-01-07641.00641.00635.00636.0080005108100
2016-01-06642.00643.00641.00641.0019001220400
2016-01-05637.00645.00637.00642.001760011261700
2016-01-04642.00645.00636.00645.00121007740700
2015-12-30638.00650.00638.00645.00115007360500
2015-12-29635.00649.00635.00638.0082005242000
2015-12-28625.00642.00625.00642.00145009110900
2015-12-25640.00640.00625.00628.0014960094993000
2015-12-24653.00665.00643.00646.007170046806200
2015-12-22667.00667.00661.00663.00139009238600
2015-12-21669.00677.00666.00673.00118007894300
2015-12-18678.00686.00675.00679.003800025783900
2015-12-17678.00694.00662.00684.002660018090900
2015-12-16685.00689.00678.00683.001850012664000
2015-12-15713.00713.00683.00695.002090014776600
2015-12-14682.00709.00679.00700.002390016350600
2015-12-11686.00695.00686.00689.002660018280900
2015-12-10687.00696.00686.00686.001510010390400
2015-12-09717.00717.00690.00694.003490024620500
2015-12-08711.00711.00695.00696.00122008545600
2015-12-07706.00710.00699.00707.00139009783400
2015-12-04698.00707.00691.00707.0089006206200
2015-12-03701.00705.00697.00699.0085005953500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog